46,325€
0,05%
Echtzeit-Aktienkurs Rubrik Inc.
Bid:
Ask:
Aktienkurse zur Rubrik Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 46,90 | 47,58 | 46,50 | 46,58 | 0,59% | 70,00 |
| 21.04.2026 | 46,05 | 47,95 | 45,50 | 46,30 | 2,21% | 1.806,00 |
| 20.04.2026 | 43,65 | 45,58 | 42,90 | 45,30 | 2,37% | 175,00 |
| 17.04.2026 | 44,43 | 46,18 | 43,93 | 44,25 | -1,39% | 65,00 |
| 16.04.2026 | 43,88 | 45,43 | 43,83 | 44,88 | 2,81% | 103,00 |
| 15.04.2026 | 40,70 | 43,95 | 40,70 | 43,65 | 8,04% | 456,00 |
| 14.04.2026 | 41,53 | 43,08 | 40,10 | 40,40 | -1,58% | 250,00 |
| 13.04.2026 | 37,40 | 41,45 | 37,08 | 41,05 | 9,76% | 335,00 |
| 10.04.2026 | 39,55 | 40,85 | 36,00 | 37,40 | -3,05% | 6.498,00 |
| 09.04.2026 | 44,38 | 44,45 | 38,45 | 38,58 | -13,85% | 839,00 |
| 08.04.2026 | 47,48 | 48,28 | 44,25 | 44,78 | -0,83% | 26,00 |
| 07.04.2026 | 44,13 | 45,15 | 43,20 | 45,15 | 1,01% | 15,00 |
| 02.04.2026 | 42,20 | 44,90 | 40,80 | 44,70 | 5,67% | 201,00 |
| 01.04.2026 | 42,40 | 43,40 | 41,10 | 42,30 | 4,70% | 62,00 |
| 31.03.2026 | 40,00 | 40,80 | 39,80 | 40,40 | -1,94% | - |
| 27.03.2026 | 41,40 | 41,80 | 41,20 | 41,20 | 0,24% | - |
| 26.03.2026 | 40,70 | 42,30 | 40,10 | 41,10 | 0,98% | - |
| 25.03.2026 | 42,00 | 42,70 | 40,70 | 40,70 | -7,92% | - |
| 24.03.2026 | 44,60 | 44,60 | 43,60 | 44,20 | -0,67% | 115,00 |
| 23.03.2026 | 42,50 | 44,70 | 41,60 | 44,50 | 0,68% | 242,00 |
| 20.03.2026 | 44,30 | 44,60 | 43,90 | 44,20 | -2,43% | - |
| 19.03.2026 | 45,20 | 45,30 | 45,00 | 45,30 | 0,89% | - |
| 16.03.2026 | 47,10 | 47,20 | 44,50 | 44,90 | -3,44% | 3.459,00 |
| 13.03.2026 | 47,80 | 49,40 | 46,00 | 46,50 | -2,92% | 4.054,00 |
| 12.03.2026 | 49,60 | 51,00 | 47,00 | 47,90 | -1,84% | 471,00 |
| 11.03.2026 | 48,60 | 49,20 | 47,70 | 48,80 | -1,01% | 24,00 |
| 09.03.2026 | 48,70 | 49,90 | 47,50 | 49,30 | -0,40% | 1,00 |
| 06.03.2026 | 48,50 | 50,25 | 46,90 | 49,50 | 2,48% | 92,00 |
| 05.03.2026 | 47,70 | 49,90 | 47,20 | 48,30 | 2,99% | 1.081,00 |
| 04.03.2026 | 46,30 | 47,00 | 45,70 | 46,90 | 2,18% | 450,00 |
| 03.03.2026 | 45,50 | 46,10 | 43,30 | 45,90 | 5,03% | 164,00 |
| 27.02.2026 | 44,80 | 45,70 | 43,30 | 43,70 | -3,10% | 144,00 |
| 26.02.2026 | 43,60 | 46,50 | 43,60 | 45,10 | 3,20% | 31,00 |
| 25.02.2026 | 43,30 | 44,10 | 42,70 | 43,70 | 3,31% | 29,00 |
| 24.02.2026 | 40,60 | 43,10 | 40,10 | 42,30 | -0,24% | 142,00 |
| 23.02.2026 | 42,20 | 42,40 | 42,20 | 42,40 | -0,24% | - |
| 20.02.2026 | 45,90 | 47,00 | 42,30 | 42,50 | -6,59% | 403,00 |
| 19.02.2026 | 46,20 | 46,50 | 45,30 | 45,50 | 2,25% | - |
| 18.02.2026 | 45,20 | 45,60 | 43,90 | 44,50 | -3,26% | - |
| 17.02.2026 | 46,40 | 46,60 | 45,60 | 46,00 | -0,43% | 126,00 |
| 16.02.2026 | 46,50 | 46,60 | 46,20 | 46,20 | -0,65% | - |
| 13.02.2026 | 44,70 | 46,50 | 44,40 | 46,50 | 5,92% | - |
| 12.02.2026 | 46,10 | 46,90 | 43,70 | 43,90 | -4,77% | 13,00 |
| 11.02.2026 | 47,30 | 48,00 | 44,70 | 46,10 | 0,44% | 52,00 |
| 10.02.2026 | 45,40 | 46,10 | 45,40 | 45,90 | 5,76% | 12,00 |
| 09.02.2026 | 43,70 | 44,10 | 42,70 | 43,40 | 1,17% | - |
| 06.02.2026 | 41,70 | 43,10 | 40,90 | 42,90 | 1,90% | 90,00 |
| 05.02.2026 | 46,30 | 46,80 | 41,50 | 42,10 | -0,94% | 1.249,00 |
| 04.02.2026 | 44,20 | 44,60 | 41,10 | 42,50 | -9,57% | 815,00 |
| 03.02.2026 | 46,90 | 47,30 | 46,70 | 47,00 | -1,05% | 81,00 |
| 02.02.2026 | 46,50 | 48,10 | 45,00 | 47,50 | -0,84% | 518,00 |
| 29.01.2026 | 53,25 | 53,25 | 47,70 | 47,90 | -10,88% | 369,00 |
| 28.01.2026 | 53,00 | 54,25 | 52,00 | 53,75 | 0,94% | 214,00 |
| 27.01.2026 | 57,50 | 59,00 | 52,25 | 53,25 | -5,33% | 207,00 |
| 26.01.2026 | 55,00 | 56,75 | 54,50 | 56,25 | 1,81% | 10,00 |
| 22.01.2026 | 55,50 | 56,50 | 55,25 | 55,25 | 0,00% | 221,00 |
| 21.01.2026 | 55,50 | 57,00 | 54,00 | 55,25 | -1,78% | 840,00 |
| 20.01.2026 | 57,00 | 57,00 | 54,50 | 56,25 | -2,17% | 514,00 |
| 19.01.2026 | 58,25 | 58,50 | 56,50 | 57,50 | -3,77% | 164,00 |
| 15.01.2026 | 59,00 | 60,25 | 58,75 | 59,75 | -0,42% | 111,00 |
| 14.01.2026 | 60,50 | 61,50 | 59,25 | 60,00 | -2,83% | 127,00 |
| 13.01.2026 | 61,50 | 62,00 | 61,50 | 61,75 | 2,49% | 17,00 |
| 12.01.2026 | 59,50 | 60,75 | 59,00 | 60,25 | -3,98% | 64,00 |
| 09.01.2026 | 62,00 | 63,50 | 61,75 | 62,75 | 1,62% | 26,00 |
| 08.01.2026 | 65,75 | 65,75 | 61,25 | 61,75 | -5,36% | 51,00 |
| 07.01.2026 | 64,25 | 65,75 | 64,00 | 65,25 | 3,16% | 10,00 |
| 06.01.2026 | 63,00 | 63,25 | 62,50 | 63,25 | -3,07% | 12,00 |
| 05.01.2026 | 65,75 | 66,25 | 65,25 | 65,25 | -1,88% | 250,00 |
| 02.01.2026 | 66,50 | 67,25 | 65,50 | 66,50 | -0,75% | 17,00 |
| 30.12.2025 | 66,75 | 67,00 | 66,75 | 67,00 | 1,90% | - |
| 29.12.2025 | 66,75 | 67,50 | 65,75 | 65,75 | -3,66% | 54,00 |
| 23.12.2025 | 68,50 | 69,00 | 68,00 | 68,25 | 2,25% | 35,00 |
| 22.12.2025 | 67,00 | 68,75 | 66,25 | 66,75 | -0,74% | 310,00 |
| 19.12.2025 | 64,50 | 67,75 | 64,50 | 67,25 | 3,86% | 185,00 |
| 18.12.2025 | 62,50 | 65,25 | 62,25 | 64,75 | 2,37% | 149,00 |
| 17.12.2025 | 66,50 | 67,50 | 62,75 | 63,25 | -6,64% | 211,00 |
| 16.12.2025 | 67,75 | 68,00 | 67,00 | 67,75 | -6,87% | - |
| 11.12.2025 | 74,75 | 76,25 | 72,75 | 72,75 | -6,13% | 109,00 |
| 10.12.2025 | 78,75 | 79,75 | 77,00 | 77,50 | 2,99% | 118,00 |
| 09.12.2025 | 75,50 | 75,50 | 74,25 | 75,25 | 1,01% | 240,00 |
| 08.12.2025 | 74,75 | 75,25 | 74,25 | 74,50 | -2,61% | 150,00 |
| 05.12.2025 | 72,25 | 77,00 | 69,75 | 76,50 | 24,90% | 611,00 |
| 04.12.2025 | 61,50 | 62,00 | 60,75 | 61,25 | 2,94% | 20,00 |
| 03.12.2025 | 60,00 | 60,00 | 59,50 | 59,50 | -1,24% | - |
| 02.12.2025 | 59,50 | 60,75 | 59,00 | 60,25 | 2,99% | 37,00 |
| 01.12.2025 | 59,50 | 59,75 | 58,50 | 58,50 | -1,68% | 30,00 |
| 25.11.2025 | 58,50 | 59,75 | 56,75 | 59,50 | 3,03% | - |
| 24.11.2025 | 58,00 | 59,00 | 57,75 | 57,75 | -2,53% | - |
| 20.11.2025 | 62,50 | 62,75 | 58,75 | 59,25 | -2,87% | 1,00 |
| 19.11.2025 | 59,50 | 61,25 | 59,50 | 61,00 | 2,09% | 61,00 |
| 18.11.2025 | 60,00 | 60,25 | 59,50 | 59,75 | -5,16% | 197,00 |
| 17.11.2025 | 61,75 | 64,75 | 61,75 | 63,00 | 5,00% | - |
| 14.11.2025 | 61,00 | 61,00 | 60,00 | 60,00 | -0,41% | - |
| 13.11.2025 | 64,00 | 64,50 | 59,75 | 60,25 | -5,49% | 108,00 |
| 12.11.2025 | 65,50 | 66,00 | 63,75 | 63,75 | -1,16% | 55,00 |
| 11.11.2025 | 65,75 | 66,00 | 64,25 | 64,50 | 5,74% | - |
| 07.11.2025 | 62,00 | 62,75 | 60,50 | 61,00 | -2,01% | - |
| 06.11.2025 | 63,00 | 63,50 | 60,75 | 62,25 | -0,80% | 418,00 |
| 05.11.2025 | 63,00 | 64,00 | 62,50 | 62,75 | 0,00% | 10,00 |
| 04.11.2025 | 65,25 | 65,25 | 62,25 | 62,75 | -4,92% | 170,00 |